Cap Mercado $2.56T
-0.49%
Volume 24h $126.28B
-24.06%
BTC % 51.14%
-0.13%
ETH % 15.61%
-0.06%
Moedas
28.315
+20
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de OPEN GPU (oGPU), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $1.0251 | $0.866518 | $1.1925 | $0.878475 | $931,125 | - |
| Jul-29 2024 | $0.880067 | $0.660337 | $0.930781 | $0.660337 | $273,110 | - |
| Jul-28 2024 | $0.657503 | $0.641193 | $0.696686 | $0.649108 | $61,410 | - |
| Jul-27 2024 | $0.687861 | $0.605979 | $0.695671 | $0.691012 | $119,821 | - |
| Jul-26 2024 | $0.697027 | $0.677133 | $0.72603 | $0.681369 | $53,054 | - |
| Jul-25 2024 | $0.696343 | $0.637223 | $0.770914 | $0.770914 | $216,753 | - |
| Jul-24 2024 | $0.772379 | $0.772379 | $0.839699 | $0.839699 | $49,559 | - |
| Jul-23 2024 | $0.839699 | $0.798667 | $0.851683 | $0.826012 | $56,034 | - |
| Jul-22 2024 | $0.871915 | $0.871915 | $0.978334 | $0.978334 | $68,425 | - |
| Jul-21 2024 | $0.965174 | $0.890143 | $0.965174 | $0.890143 | $148,687 | - |
| Jul-20 2024 | $0.89215 | $0.676636 | $0.90196 | $0.863999 | $343,358 | - |
| Jul-19 2024 | $0.864985 | $0.822875 | $0.91085 | $0.880985 | $113,196 | - |
| Jul-18 2024 | $0.883702 | $0.872753 | $0.924236 | $0.872753 | $68,899 | - |
| Jul-17 2024 | $0.882024 | $0.83817 | $0.910588 | $0.871148 | $109,166 | - |
| Jul-16 2024 | $0.867927 | $0.867927 | $0.915796 | $0.915796 | $89,098 | - |